시장 데이터를 불러오는 중
전체 종목
ProShares Ultra QQQ 과거 주가
ProShares Ultra QQQ · QLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra QQQ · QLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩131,869 | ₩131,976 | ₩130,428 | ₩131,389 | -0.36% | 265.6만 |
| 2026.10.08 | ₩132,470 | ₩133,605 | ₩128,679 | ₩130,214 | -1.70% | 494.6만 |
| 2026.10.07 | ₩132,417 | ₩133,992 | ₩131,696 | ₩133,805 | +1.05% | 313.5만 |
| 2026.10.06 | ₩134,806 | ₩135,661 | ₩134,366 | ₩134,526 | -0.21% | 395.9만 |
| 2026.10.05 | ₩130,935 | ₩133,578 | ₩130,855 | ₩133,284 | +1.79% | 312.5만 |
| 2026.10.02 | ₩131,656 | ₩132,750 | ₩130,347 | ₩131,002 | -0.50% | 438.7만 |
| 2026.10.01 | ₩128,705 | ₩129,373 | ₩126,489 | ₩128,478 | -0.18% | 522.9만 |
| 2026.09.30 | ₩127,864 | ₩129,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,691 |
| -0.14% |
| 368.4만 |
| 2026.09.29 | ₩127,904 | ₩128,025 | ₩126,222 | ₩127,117 | -0.62% | 292만 |
|---|
| 2026.09.28 | ₩127,998 | ₩128,318 | ₩124,954 | ₩126,650 | -1.05% | 388.2만 |
|---|
| 2026.09.25 | ₩128,852 | ₩129,920 | ₩127,758 | ₩129,426 | +0.45% | 321.9만 |
|---|
| 2026.09.24 | ₩126,289 | ₩128,826 | ₩126,089 | ₩128,292 | +1.59% | 363.4만 |
|---|
| 2026.09.23 | ₩130,401 | ₩130,441 | ₩127,330 | ₩128,372 | -1.56% | 383.6만 |
|---|
| 2026.09.22 | ₩128,332 | ₩130,895 | ₩128,332 | ₩130,588 | +1.76% | 367.8만 |
|---|
| 2026.09.21 | ₩123,966 | ₩129,133 | ₩123,953 | ₩128,519 | +3.67% | 442.1만 |
|---|
| 2026.09.18 | ₩120,696 | ₩121,643 | ₩119,454 | ₩121,483 | +0.65% | 345.1만 |
|---|
| 2026.09.17 | ₩119,841 | ₩120,455 | ₩118,933 | ₩120,068 | +0.19% | 283.7만 |
|---|
| 2026.09.16 | ₩117,185 | ₩118,453 | ₩114,555 | ₩116,090 | -0.93% | 394.6만 |
|---|
| 2026.09.15 | ₩117,452 | ₩117,705 | ₩115,756 | ₩116,090 | -1.16% | 266.6만 |
|---|
| 2026.09.14 | ₩115,663 | ₩118,853 | ₩115,449 | ₩117,612 | +1.69% | 390.4만 |
|---|
| 2026.09.11 | ₩119,814 | ₩120,442 | ₩119,134 | ₩119,547 | -0.22% | 336만 |
|---|
| 2026.09.10 | ₩117,091 | ₩118,653 | ₩116,931 | ₩117,505 | +0.35% | 629.5만 |
|---|
| 2026.09.09 | ₩120,122 | ₩121,256 | ₩119,361 | ₩120,122 | 0.00% | 264.2만 |
|---|
| 2026.09.08 | ₩121,670 | ₩122,004 | ₩119,895 | ₩120,856 | -0.67% | 399.1만 |
|---|
| 2026.09.04 | ₩121,189 | ₩122,017 | ₩120,242 | ₩121,056 | -0.11% | 315.2만 |
|---|
| 2026.09.03 | ₩118,413 | ₩121,083 | ₩118,026 | ₩120,655 | +1.89% | 471.2만 |
|---|
| 2026.09.02 | ₩117,185 | ₩118,066 | ₩116,530 | ₩117,892 | +0.60% | 240.6만 |
|---|
| 2026.09.01 | ₩117,291 | ₩118,933 | ₩116,410 | ₩117,371 | +0.07% | 505.1만 |
|---|
| 2026.08.31 | ₩119,921 | ₩120,722 | ₩119,254 | ₩120,469 | +0.46% | 285.4만 |
|---|
| 2026.08.28 | ₩121,510 | ₩123,005 | ₩119,935 | ₩120,375 | -0.93% | 370.3만 |
|---|
| 2026.08.27 | ₩120,669 | ₩122,084 | ₩119,841 | ₩121,990 | +1.10% | 373.2만 |
|---|
| 2026.08.26 | ₩117,799 | ₩119,321 | ₩117,638 | ₩118,720 | +0.78% | 328.2만 |
|---|
| 2026.08.25 | ₩118,760 | ₩119,654 | ₩117,492 | ₩118,546 | -0.18% | 292.6만 |
|---|
| 2026.08.24 | ₩118,239 | ₩118,293 | ₩115,930 | ₩117,104 | -0.96% | 389만 |
|---|
| 2026.08.21 | ₩120,148 | ₩120,282 | ₩118,132 | ₩119,521 | -0.52% | 257.1만 |
|---|
| 2026.08.20 | ₩119,160 | ₩120,081 | ₩117,959 | ₩118,746 | -0.35% | 385.7만 |
|---|
| 2026.08.19 | ₩121,977 | ₩122,338 | ₩119,347 | ₩120,482 | -1.23% | 297.3만 |
|---|
| 2026.08.18 | ₩121,937 | ₩122,565 | ₩120,469 | ₩121,016 | -0.76% | 387.3만 |
|---|
| 2026.08.17 | ₩126,329 | ₩126,877 | ₩125,061 | ₩125,275 | -0.83% | 285만 |
|---|
| 2026.08.14 | ₩126,503 | ₩126,823 | ₩124,754 | ₩125,688 | -0.64% | 280만 |
|---|
| 2026.08.13 | ₩123,726 | ₩126,743 | ₩123,379 | ₩126,062 | +1.89% | 406.1만 |
|---|
| 2026.08.12 | ₩124,353 | ₩124,460 | ₩123,005 | ₩123,245 | -0.89% | 345.5만 |
|---|
| 2026.08.11 | ₩123,152 | ₩123,165 | ₩120,629 | ₩121,456 | -1.38% | 280.5만 |
|---|
| 2026.08.10 | ₩122,858 | ₩123,646 | ₩122,164 | ₩122,324 | -0.43% | 354.4만 |
|---|
| 2026.08.07 | ₩122,151 | ₩123,299 | ₩120,909 | ₩123,099 | +0.78% | 485.5만 |
|---|
| 2026.08.06 | ₩119,000 | ₩121,897 | ₩118,266 | ₩120,322 | +1.11% | 444.1만 |
|---|
| 2026.08.05 | ₩124,300 | ₩125,074 | ₩121,109 | ₩121,216 | -2.48% | 481.3만 |
|---|
| 2026.08.04 | ₩118,319 | ₩124,086 | ₩118,106 | ₩123,432 | +4.32% | 554.1만 |
|---|
| 2026.08.03 | ₩111,845 | ₩116,130 | ₩111,044 | ₩115,636 | +3.39% | 417.7만 |
|---|
| 2026.07.31 | ₩113,059 | ₩114,261 | ₩109,188 | ₩111,698 | -1.20% | 739.5만 |
|---|
| 2026.07.30 | ₩107,613 | ₩110,857 | ₩107,159 | ₩110,376 | +2.57% | 577.8만 |
|---|
| 2026.07.29 | ₩107,973 | ₩109,388 | ₩103,394 | ₩103,568 | -4.08% | 807.4만 |
|---|
| 2026.07.28 | ₩108,200 | ₩109,228 | ₩105,530 | ₩107,960 | -0.22% | 523.1만 |
|---|
| 2026.07.27 | ₩113,233 | ₩113,393 | ₩108,120 | ₩110,109 | -2.76% | 403.3만 |
|---|
| 2026.07.24 | ₩112,859 | ₩113,580 | ₩110,256 | ₩110,803 | -1.82% | 411.6만 |
|---|
| 2026.07.23 | ₩114,328 | ₩115,649 | ₩112,005 | ₩113,473 | -0.75% | 598.6만 |
|---|
| 2026.07.22 | ₩117,345 | ₩119,307 | ₩117,305 | ₩117,852 | +0.43% | 250.7만 |
|---|
| 2026.07.21 | ₩118,359 | ₩119,481 | ₩117,131 | ₩119,120 | +0.64% | 282.5만 |
|---|
| 2026.07.20 | ₩116,944 | ₩118,092 | ₩114,742 | ₩114,848 | -1.79% | 342만 |
|---|
| 2026.07.17 | ₩113,447 | ₩117,011 | ₩111,831 | ₩114,688 | +1.09% | 535.2만 |
|---|
| 2026.07.16 | ₩120,335 | ₩120,896 | ₩117,158 | ₩118,239 | -1.74% | 433.4만 |
|---|
| 2026.07.15 | ₩124,380 | ₩124,567 | ₩119,788 | ₩122,298 | -1.67% | 453.3만 |
|---|
| 2026.07.14 | ₩123,192 | ₩123,886 | ₩121,189 | ₩122,992 | -0.16% | 390.9만 |
|---|
| 2026.07.13 | ₩122,378 | ₩122,738 | ₩119,748 | ₩120,322 | -1.68% | 503만 |
|---|
| 2026.07.10 | ₩123,432 | ₩125,408 | ₩122,177 | ₩125,088 | +1.34% | 285.8만 |
|---|
| 2026.07.09 | ₩122,685 | ₩124,714 | ₩121,657 | ₩124,340 | +1.35% | 292.7만 |
|---|
| 2026.07.08 | ₩118,226 | ₩120,655 | ₩116,864 | ₩120,335 | +1.78% | 486.8만 |
|---|
| 2026.07.07 | ₩121,363 | ₩122,124 | ₩118,199 | ₩119,734 | -1.34% | 454.4만 |
|---|
| 2026.07.06 | ₩123,352 | ₩125,461 | ₩122,885 | ₩124,340 | +0.80% | 293.6만 |
|---|
| 2026.07.02 | ₩125,448 | ₩127,210 | ₩119,214 | ₩120,963 | -3.58% | 628.4만 |
|---|
| 2026.07.01 | ₩126,730 | ₩127,691 | ₩125,141 | ₩125,355 | -1.09% | 455.8만 |
|---|
| 2026.06.30 | ₩125,074 | ₩129,707 | ₩125,008 | ₩129,173 | +3.28% | 394.2만 |
|---|
| 2026.06.29 | ₩121,643 | ₩125,208 | ₩118,693 | ₩125,061 | +2.81% | 420.9만 |
|---|
| 2026.06.26 | ₩119,334 | ₩122,177 | ₩117,879 | ₩118,973 | -0.30% | 452만 |
|---|
| 2026.06.25 | ₩125,782 | ₩126,116 | ₩118,787 | ₩122,511 | -2.60% | 475.5만 |
|---|
| 2026.06.24 | ₩122,271 | ₩123,806 | ₩118,546 | ₩120,642 | -1.33% | 440.5만 |
|---|
| 2026.06.23 | ₩122,471 | ₩125,248 | ₩121,230 | ₩121,777 | -0.57% | 569.2만 |
|---|
| 2026.06.22 | ₩131,803 | ₩133,017 | ₩129,119 | ₩130,401 | -1.06% | 349.4만 |
|---|
| 2026.06.18 | ₩129,854 | ₩131,429 | ₩128,252 | ₩130,708 | +0.66% | 372.7만 |
|---|
| 2026.06.17 | ₩129,266 | ₩129,440 | ₩124,300 | ₩124,901 | -3.38% | 556.6만 |
|---|
| 2026.06.16 | ₩131,856 | ₩132,537 | ₩127,344 | ₩127,437 | -3.35% | 352만 |
|---|
| 2026.06.15 | ₩130,414 | ₩132,750 | ₩130,214 | ₩132,403 | +1.53% | 476.9만 |
|---|
| 2026.06.12 | ₩123,446 | ₩125,582 | ₩121,216 | ₩124,660 | +0.98% | 728.9만 |
|---|
| 2026.06.11 | ₩117,358 | ₩123,699 | ₩115,930 | ₩123,058 | +4.86% | 668.8만 |
|---|
| 2026.06.10 | ₩118,172 | ₩121,456 | ₩115,235 | ₩115,489 | -2.27% | 723.2만 |
|---|
| 2026.06.09 | ₩125,515 | ₩126,449 | ₩112,939 | ₩120,308 | -4.15% | 1018.5만 |
|---|
| 2026.06.08 | ₩123,766 | ₩125,528 | ₩122,204 | ₩123,152 | -0.50% | 602.4만 |
|---|
| 2026.06.05 | ₩128,398 | ₩128,932 | ₩119,187 | ₩119,534 | -6.90% | 843.8만 |
|---|
| 2026.06.04 | ₩130,374 | ₩133,204 | ₩129,333 | ₩132,190 | +1.39% | 413.1만 |
|---|
| 2026.06.03 | ₩134,633 | ₩135,087 | ₩132,377 | ₩133,498 | -0.84% | 440.2만 |
|---|
| 2026.06.02 | ₩132,911 | ₩134,299 | ₩131,749 | ₩134,206 | +0.97% | 389.2만 |
|---|
| 2026.06.01 | ₩131,042 | ₩134,045 | ₩130,614 | ₩133,004 | +1.50% | 483.1만 |
|---|
| 2026.05.29 | ₩131,349 | ₩132,630 | ₩130,401 | ₩131,442 | +0.07% | 482.2만 |
|---|
| 2026.05.28 | ₩128,492 | ₩130,908 | ₩127,357 | ₩130,548 | +1.60% | 361.4만 |
|---|
| 2026.05.27 | ₩129,640 | ₩129,680 | ₩127,023 | ₩128,412 | -0.95% | 403.6만 |
|---|
| 2026.05.26 | ₩127,224 | ₩129,026 | ₩126,609 | ₩128,692 | +1.15% | 414.2만 |
|---|
| 2026.05.22 | ₩124,514 | ₩125,915 | ₩123,793 | ₩124,287 | -0.18% | 404.2만 |
|---|
| 2026.05.21 | ₩121,430 | ₩124,207 | ₩120,709 | ₩123,325 | +1.56% | 400만 |
|---|
| 2026.05.20 | ₩120,228 | ₩122,885 | ₩119,721 | ₩122,885 | +2.21% | 388.4만 |
|---|
| 2026.05.19 | ₩118,373 | ₩120,655 | ₩116,837 | ₩118,987 | +0.52% | 415.8만 |
|---|
| 2026.05.18 | ₩122,431 | ₩122,565 | ₩118,079 | ₩120,415 | -1.65% | 604.9만 |
|---|
| 2026.05.15 | ₩121,924 | ₩123,673 | ₩120,362 | ₩121,523 | -0.33% | 641.5만 |
|---|
| 2026.05.14 | ₩123,592 | ₩126,129 | ₩123,446 | ₩125,355 | +1.43% | 452.9만 |
|---|
| 2026.05.13 | ₩121,990 | ₩124,300 | ₩120,242 | ₩123,552 | +1.28% | 376.2만 |
|---|
| 2026.05.12 | ₩121,390 | ₩122,084 | ₩117,438 | ₩121,069 | -0.26% | 552.8만 |
|---|
| 2026.05.11 | ₩122,177 | ₩123,632 | ₩121,697 | ₩123,165 | +0.81% | 398.2만 |
|---|
| 2026.05.08 | ₩118,680 | ₩122,471 | ₩118,560 | ₩122,444 | +3.17% | 364.5만 |
|---|
| 2026.05.07 | ₩117,585 | ₩119,174 | ₩115,996 | ₩117,024 | -0.48% | 722.6만 |
|---|
| 2026.05.06 | ₩114,728 | ₩117,398 | ₩114,288 | ₩117,278 | +2.22% | 509만 |
|---|
| 2026.05.05 | ₩111,484 | ₩113,059 | ₩111,364 | ₩112,659 | +1.05% | 397.2만 |
|---|
| 2026.05.04 | ₩110,430 | ₩111,124 | ₩108,574 | ₩109,842 | -0.53% | 473.3만 |
|---|
| 2026.05.01 | ₩108,694 | ₩110,870 | ₩108,561 | ₩110,269 | +1.45% | 450.3만 |
|---|
| 2026.04.30 | ₩107,519 | ₩108,561 | ₩104,996 | ₩108,200 | +0.63% | 491.6만 |
|---|
| 2026.04.29 | ₩105,330 | ₩106,331 | ₩104,702 | ₩106,318 | +0.94% | 579.3만 |
|---|
| 2026.04.28 | ₩104,956 | ₩105,677 | ₩103,821 | ₩105,023 | +0.06% | 380만 |
|---|
| 2026.04.27 | ₩106,878 | ₩107,239 | ₩106,051 | ₩107,186 | +0.29% | 386.7만 |
|---|
| 2026.04.24 | ₩105,383 | ₩107,292 | ₩104,783 | ₩107,119 | +1.65% | 481.7만 |
|---|
| 2026.04.23 | ₩103,875 | ₩104,943 | ₩101,325 | ₩103,194 | -0.66% | 539.6만 |
|---|
| 2026.04.22 | ₩102,834 | ₩104,449 | ₩102,326 | ₩104,369 | +1.49% | 415.6만 |
|---|
| 2026.04.21 | ₩102,286 | ₩102,860 | ₩100,364 | ₩101,018 | -1.24% | 633.2만 |
|---|
| 2026.04.20 | ₩102,179 | ₩102,393 | ₩100,457 | ₩101,819 | -0.35% | 428.9만 |
|---|
| 2026.04.17 | ₩101,458 | ₩102,834 | ₩100,965 | ₩102,433 | +0.96% | 554.2만 |
|---|
| 2026.04.16 | ₩99,523 | ₩100,444 | ₩98,281 | ₩99,857 | +0.34% | 394.9만 |
|---|
| 2026.04.15 | ₩96,439 | ₩99,029 | ₩96,145 | ₩98,935 | +2.59% | 455.8만 |
|---|
| 2026.04.14 | ₩93,756 | ₩96,265 | ₩93,756 | ₩96,252 | +2.66% | 1474.3만 |
|---|
| 2026.04.13 | ₩90,632 | ₩92,968 | ₩90,165 | ₩92,901 | +2.50% | 379.6만 |
|---|
| 2026.04.10 | ₩91,273 | ₩91,820 | ₩90,605 | ₩91,032 | -0.26% | 431.8만 |
|---|
| 2026.04.09 | ₩89,564 | ₩90,925 | ₩88,709 | ₩90,792 | +1.37% | 349.3만 |
|---|
| 2026.04.08 | ₩90,391 | ₩90,712 | ₩88,496 | ₩89,550 | -0.93% | 515.8만 |
|---|
| 2026.04.07 | ₩83,730 | ₩84,691 | ₩81,661 | ₩84,624 | +1.07% | 567.7만 |
|---|
| 2026.04.06 | ₩83,917 | ₩85,185 | ₩83,490 | ₩84,571 | +0.78% | 536만 |
|---|
| 2026.04.02 | ₩80,446 | ₩83,850 | ₩79,859 | ₩83,570 | +3.88% | 584.8만 |
|---|
| 2026.04.01 | ₩82,635 | ₩84,397 | ₩82,368 | ₩83,423 | +0.95% | 671.2만 |
|---|
| 2026.03.31 | ₩77,923 | ₩81,834 | ₩77,896 | ₩81,434 | +4.51% | 951.5만 |
|---|
| 2026.03.30 | ₩78,791 | ₩78,991 | ₩75,560 | ₩76,307 | -3.15% | 845.9만 |
|---|
| 2026.03.27 | ₩79,792 | ₩79,859 | ₩77,202 | ₩77,496 | -2.88% | 769.3만 |
|---|
| 2026.03.26 | ₩83,209 | ₩83,783 | ₩80,579 | ₩80,673 | -3.05% | 502.1만 |
|---|
| 2026.03.25 | ₩85,118 | ₩85,759 | ₩84,130 | ₩84,678 | -0.52% | 310.8만 |
|---|
| 2026.03.24 | ₩83,890 | ₩84,798 | ₩83,089 | ₩83,623 | -0.32% | 535.4만 |
|---|
| 2026.03.23 | ₩85,546 | ₩86,854 | ₩84,264 | ₩84,878 | -0.78% | 1990.2만 |
|---|
| 2026.03.20 | ₩85,559 | ₩85,599 | ₩81,928 | ₩82,942 | -3.06% | 717.8만 |
|---|
| 2026.03.19 | ₩85,145 | ₩86,974 | ₩84,451 | ₩86,146 | +1.18% | 547.1만 |
|---|
| 2026.03.18 | ₩88,683 | ₩89,163 | ₩86,640 | ₩86,707 | -2.23% | 456.8만 |
|---|
| 2026.03.17 | ₩89,163 | ₩89,991 | ₩88,816 | ₩89,243 | +0.09% | 321.4만 |
|---|
| 2026.03.16 | ₩88,269 | ₩89,390 | ₩88,002 | ₩88,362 | +0.11% | 300.5만 |
|---|
| 2026.03.13 | ₩88,202 | ₩89,350 | ₩86,120 | ₩86,453 | -1.98% | 581.5만 |
|---|
| 2026.03.12 | ₩89,150 | ₩89,564 | ₩87,455 | ₩87,548 | -1.80% | 538.8만 |
|---|
| 2026.03.11 | ₩91,032 | ₩92,034 | ₩89,871 | ₩90,645 | -0.43% | 507.8만 |
|---|
| 2026.03.10 | ₩90,725 | ₩92,314 | ₩90,004 | ₩90,658 | -0.07% | 554.1만 |
|---|
| 2026.03.09 | ₩86,694 | ₩91,139 | ₩85,839 | ₩90,699 | +4.62% | 612.4만 |
|---|
| 2026.03.06 | ₩88,523 | ₩90,218 | ₩87,948 | ₩88,362 | -0.18% | 629.3만 |
|---|
| 2026.03.05 | ₩90,685 | ₩92,287 | ₩89,137 | ₩91,126 | +0.49% | 598.3만 |
|---|
| 2026.03.04 | ₩89,751 | ₩92,327 | ₩89,537 | ₩91,646 | +2.11% | 508만 |
|---|
| 2026.03.03 | ₩87,414 | ₩89,684 | ₩86,093 | ₩89,016 | +1.83% | 666.9만 |
|---|
| 2026.03.02 | ₩88,189 | ₩91,500 | ₩87,935 | ₩90,952 | +3.13% | 449.5만 |
|---|
| 2026.02.27 | ₩89,417 | ₩91,032 | ₩89,203 | ₩90,765 | +1.51% | 375.2만 |
|---|
| 2026.02.26 | ₩93,262 | ₩93,302 | ₩89,751 | ₩91,366 | -2.03% | 374.7만 |
|---|
| 2026.02.25 | ₩91,927 | ₩93,649 | ₩91,927 | ₩93,555 | +1.77% | 292.5만 |
|---|
| 2026.02.24 | ₩89,377 | ₩91,313 | ₩88,589 | ₩90,952 | +1.76% | 317.5만 |
|---|
| 2026.02.23 | ₩90,658 | ₩91,046 | ₩88,389 | ₩89,110 | -1.71% | 468.1만 |
|---|
| 2026.02.20 | ₩88,736 | ₩91,780 | ₩88,469 | ₩91,313 | +2.90% | 345.3만 |
|---|
| 2026.02.19 | ₩89,577 | ₩90,472 | ₩88,963 | ₩89,764 | +0.21% | 342.1만 |
|---|
| 2026.02.18 | ₩89,390 | ₩91,660 | ₩89,016 | ₩90,445 | +1.18% | 379.1만 |
|---|
| 2026.02.17 | ₩88,309 | ₩89,951 | ₩86,800 | ₩89,137 | +0.94% | 468.8만 |
|---|
| 2026.02.13 | ₩88,936 | ₩90,712 | ₩87,762 | ₩89,337 | +0.45% | 485.6만 |
|---|
| 2026.02.12 | ₩93,288 | ₩93,609 | ₩88,723 | ₩89,030 | -4.56% | 678.3만 |
|---|
| 2026.02.11 | ₩93,822 | ₩94,143 | ₩91,206 | ₩92,808 | -1.08% | 408.1만 |
|---|
| 2026.02.10 | ₩93,502 | ₩94,023 | ₩92,207 | ₩92,354 | -1.23% | 396.1만 |
|---|
| 2026.02.09 | ₩91,179 | ₩93,862 | ₩90,432 | ₩93,222 | +2.24% | 646.7만 |
|---|
| 2026.02.06 | ₩89,030 | ₩92,341 | ₩88,629 | ₩91,833 | +3.15% | 1101.7만 |
|---|
| 2026.02.05 | ₩89,070 | ₩90,472 | ₩87,455 | ₩88,162 | -1.02% | 1234.8만 |
|---|
| 2026.02.04 | ₩93,595 | ₩93,622 | ₩89,163 | ₩90,752 | -3.04% | 1080.3만 |
|---|
| 2026.02.03 | ₩97,707 | ₩97,841 | ₩92,341 | ₩94,063 | -3.73% | 497.1만 |
|---|
| 2026.02.02 | ₩94,770 | ₩97,761 | ₩94,757 | ₩97,093 | +2.45% | 454.8만 |
|---|
| 2026.01.30 | ₩96,906 | ₩97,721 | ₩94,970 | ₩95,731 | -1.21% | 685.1만 |
|---|
| 2026.01.29 | ₩99,176 | ₩99,483 | ₩94,663 | ₩98,148 | -1.04% | 663.1만 |
|---|
| 2026.01.28 | ₩100,083 | ₩100,417 | ₩98,922 | ₩99,269 | -0.81% | 442.3만 |
|---|
| 2026.01.27 | ₩98,041 | ₩99,015 | ₩97,547 | ₩98,735 | +0.71% | 333.6만 |
|---|
| 2026.01.26 | ₩96,292 | ₩97,640 | ₩95,985 | ₩97,000 | +0.73% | 377.7만 |
|---|
| 2026.01.23 | ₩95,211 | ₩96,986 | ₩94,904 | ₩96,185 | +1.02% | 476.7만 |
|---|
| 2026.01.22 | ₩96,079 | ₩96,092 | ₩94,690 | ₩95,598 | -0.50% | 427.6만 |
|---|
| 2026.01.21 | ₩92,167 | ₩95,478 | ₩91,700 | ₩94,169 | +2.17% | 909.6만 |
|---|
| 2026.01.20 | ₩92,527 | ₩93,916 | ₩91,459 | ₩91,753 | -0.84% | 740.5만 |
|---|
| 2026.01.16 | ₩97,187 | ₩97,347 | ₩95,131 | ₩95,785 | -1.44% | 407.1만 |
|---|
| 2026.01.15 | ₩97,614 | ₩97,747 | ₩95,758 | ₩96,038 | -1.61% | 402.6만 |
|---|
| 2026.01.14 | ₩96,225 | ₩96,599 | ₩93,849 | ₩95,438 | -0.82% | 537만 |
|---|
| 2026.01.13 | ₩97,801 | ₩98,495 | ₩96,719 | ₩97,467 | -0.34% | 480.5만 |
|---|
| 2026.01.12 | ₩96,292 | ₩98,308 | ₩96,279 | ₩97,814 | +1.58% | 387.9만 |
|---|
| 2026.01.09 | ₩96,025 | ₩98,028 | ₩95,318 | ₩97,640 | +1.68% | 409만 |
|---|
| 2026.01.08 | ₩96,613 | ₩96,693 | ₩94,970 | ₩95,785 | -0.86% | 434.5만 |
|---|
| 2026.01.07 | ₩96,586 | ₩98,108 | ₩96,452 | ₩96,906 | +0.33% | 412.7만 |
|---|
| 2026.01.06 | ₩95,438 | ₩96,906 | ₩95,237 | ₩96,733 | +1.36% | 480.2만 |
|---|
| 2026.01.05 | ₩95,464 | ₩95,932 | ₩94,703 | ₩95,051 | -0.43% | 509.8만 |
|---|
| 2026.01.02 | ₩95,731 | ₩96,546 | ₩92,701 | ₩93,582 | -2.25% | 735.6만 |
|---|
| 2025.12.31 | ₩95,651 | ₩95,731 | ₩93,916 | ₩93,996 | -1.73% | 396.1만 |
|---|
| 2025.12.30 | ₩95,731 | ₩96,452 | ₩95,545 | ₩95,598 | -0.14% | 246.7만 |
|---|
| 2025.12.29 | ₩95,825 | ₩96,653 | ₩95,411 | ₩96,065 | +0.25% | 458.6만 |
|---|
| 2025.12.26 | ₩97,253 | ₩97,520 | ₩96,786 | ₩97,026 | -0.23% | 270.8만 |
|---|
| 2025.12.24 | ₩96,466 | ₩97,187 | ₩96,399 | ₩97,093 | +0.65% | 253.4만 |
|---|
| 2025.12.23 | ₩95,358 | ₩96,653 | ₩95,237 | ₩96,599 | +1.30% | 415.7만 |
|---|
| 2025.12.22 | ₩96,372 | ₩96,439 | ₩95,237 | ₩95,678 | -0.72% | 433.6만 |
|---|
| 2025.12.19 | ₩93,262 | ₩94,957 | ₩93,235 | ₩94,850 | +1.70% | 573.4만 |
|---|
| 2025.12.18 | ₩92,621 | ₩93,555 | ₩91,780 | ₩92,434 | -0.20% | 547.9만 |
|---|
| 2025.12.17 | ₩93,689 | ₩93,849 | ₩89,791 | ₩89,817 | -4.13% | 992.9만 |
|---|
| 2025.12.16 | ₩92,247 | ₩93,849 | ₩91,847 | ₩93,315 | +1.16% | 637.7만 |
|---|
| 2025.12.15 | ₩95,384 | ₩95,384 | ₩92,594 | ₩92,955 | -2.55% | 572.8만 |
|---|
| 2025.12.12 | ₩96,586 | ₩97,013 | ₩93,222 | ₩93,902 | -2.78% | 801.6만 |
|---|
| 2025.12.11 | ₩97,160 | ₩97,747 | ₩95,237 | ₩97,694 | +0.55% | 551.1만 |
|---|
| 2025.12.10 | ₩97,173 | ₩98,842 | ₩96,279 | ₩98,335 | +1.20% | 413.3만 |
|---|
| 2025.12.09 | ₩96,920 | ₩97,814 | ₩96,506 | ₩97,587 | +0.69% | 278.2만 |
|---|
| 2025.12.08 | ₩98,241 | ₩98,762 | ₩96,532 | ₩97,307 | -0.95% | 287.5만 |
|---|
| 2025.12.05 | ₩97,387 | ₩98,802 | ₩97,173 | ₩97,747 | +0.37% | 370.4만 |
|---|
| 2025.12.04 | ₩97,600 | ₩97,640 | ₩95,958 | ₩96,946 | -0.67% | 335.7만 |
|---|
| 2025.12.03 | ₩95,972 | ₩97,400 | ₩95,478 | ₩97,173 | +1.25% | 331.1만 |
|---|
| 2025.12.02 | ₩95,932 | ₩97,253 | ₩95,371 | ₩96,746 | +0.85% | 406만 |
|---|
| 2025.12.01 | ₩94,183 | ₩95,958 | ₩93,809 | ₩95,251 | +1.13% | 390만 |
|---|
| 2025.11.28 | ₩94,930 | ₩95,892 | ₩94,744 | ₩95,865 | +0.98% | 419.7만 |
|---|
| 2025.11.26 | ₩93,916 | ₩94,997 | ₩93,248 | ₩94,436 | +0.55% | 554.2만 |
|---|
| 2025.11.25 | ₩91,166 | ₩93,208 | ₩89,297 | ₩92,794 | +1.79% | 698.8만 |
|---|
| 2025.11.24 | ₩88,736 | ₩92,140 | ₩88,723 | ₩91,753 | +3.40% | 632.4만 |
|---|
| 2025.11.21 | ₩86,453 | ₩89,257 | ₩84,504 | ₩87,254 | +0.93% | 1024.6만 |
|---|
| 2025.11.20 | ₩93,809 | ₩94,503 | ₩85,719 | ₩85,986 | -8.34% | 779만 |
|---|
| 2025.11.19 | ₩89,437 | ₩92,140 | ₩88,689 | ₩90,238 | +0.90% | 636.2만 |
|---|
| 2025.11.18 | ₩90,198 | ₩91,039 | ₩87,735 | ₩89,223 | -1.08% | 927.4만 |
|---|
| 2025.11.17 | ₩92,254 | ₩94,149 | ₩90,305 | ₩91,446 | -0.88% | 838.4만 |
|---|
| 2025.11.14 | ₩90,218 | ₩94,430 | ₩89,497 | ₩93,041 | +3.13% | 998.2만 |
|---|
| 2025.11.13 | ₩95,812 | ₩95,972 | ₩92,254 | ₩92,948 | -2.99% | 855만 |
|---|
| 2025.11.12 | ₩98,128 | ₩98,128 | ₩95,918 | ₩96,933 | -1.22% | 528.8만 |
|---|
| 2025.11.11 | ₩96,806 | ₩97,467 | ₩95,832 | ₩97,100 | +0.30% | 437.1만 |
|---|
| 2025.11.10 | ₩96,299 | ₩97,961 | ₩95,691 | ₩97,620 | +1.37% | 667.2만 |
|---|
| 2025.11.07 | ₩93,095 | ₩93,582 | ₩90,111 | ₩93,522 | +0.46% | 975.1만 |
|---|
| 2025.11.06 | ₩97,333 | ₩97,400 | ₩93,742 | ₩94,156 | -3.26% | 741만 |
|---|
| 2025.11.05 | ₩96,332 | ₩98,855 | ₩95,912 | ₩97,814 | +1.54% | 508.2만 |
|---|
| 2025.11.04 | ₩97,847 | ₩99,009 | ₩96,325 | ₩96,546 | -1.33% | 787.7만 |
|---|
| 2025.11.03 | ₩101,645 | ₩101,866 | ₩99,963 | ₩100,671 | -0.96% | 429.4만 |
|---|
| 2025.10.31 | ₩101,345 | ₩101,365 | ₩98,989 | ₩99,776 | -1.55% | 502.8만 |
|---|
| 2025.10.30 | ₩100,791 | ₩101,205 | ₩98,782 | ₩98,822 | -1.95% | 770.6만 |
|---|
| 2025.10.29 | ₩101,906 | ₩102,346 | ₩100,190 | ₩101,972 | +0.07% | 744.3만 |
|---|
| 2025.10.28 | ₩100,270 | ₩101,612 | ₩99,903 | ₩101,051 | +0.78% | 534.5만 |
|---|
| 2025.10.27 | ₩98,475 | ₩99,696 | ₩98,295 | ₩99,549 | +1.09% | 492.7만 |
|---|
| 2025.10.24 | ₩95,798 | ₩96,546 | ₩95,538 | ₩96,105 | +0.32% | 702.9만 |
|---|
| 2025.10.23 | ₩92,427 | ₩94,410 | ₩92,321 | ₩94,183 | +1.90% | 516.3만 |
|---|
| 2025.10.22 | ₩94,270 | ₩94,450 | ₩90,859 | ₩92,594 | -1.78% | 778.1만 |
|---|
| 2025.10.21 | ₩94,543 | ₩94,877 | ₩93,836 | ₩94,470 | -0.08% | 470.9만 |
|---|
| 2025.10.20 | ₩93,215 | ₩94,904 | ₩93,168 | ₩94,523 | +1.40% | 481.7만 |
|---|
| 2025.10.17 | ₩90,398 | ₩92,694 | ₩89,931 | ₩92,220 | +2.02% | 776.1만 |
|---|
| 2025.10.16 | ₩92,614 | ₩93,582 | ₩89,704 | ₩91,059 | -1.68% | 883.1만 |
|---|
| 2025.10.15 | ₩92,301 | ₩93,108 | ₩89,851 | ₩91,740 | -0.61% | 660.5만 |
|---|
| 2025.10.14 | ₩89,671 | ₩91,913 | ₩88,075 | ₩90,512 | +0.94% | 836.2만 |
|---|
| 2025.10.13 | ₩91,026 | ₩92,007 | ₩90,318 | ₩91,733 | +0.78% | 748.2만 |
|---|
| 2025.10.10 | ₩94,790 | ₩95,331 | ₩87,868 | ₩87,982 | -7.18% | 990.8만 |
|---|